3.73
+0.06(+1.63%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3.36 | 3.67 | 3.67 | 3.67 | 3.36 | 144.58M |
| August 15, 2025 | 3.29 | 3.34 | 3.34 | 3.34 | 3.27 | 59.22M |
| August 14, 2025 | 3.41 | 3.31 | 3.31 | 3.42 | 3.27 | 85.67M |
| August 13, 2025 | 3.52 | 3.4 | 3.4 | 3.53 | 3.37 | 119.38M |
| August 12, 2025 | 3.36 | 3.49 | 3.49 | 3.55 | 3.32 | 155.06M |
| August 11, 2025 | 3.31 | 3.37 | 3.37 | 3.41 | 3.29 | 99.86M |
| August 08, 2025 | 3.37 | 3.33 | 3.33 | 3.44 | 3.31 | 137.78M |
| August 07, 2025 | 3.46 | 3.47 | 3.47 | 3.6 | 3.27 | 301.79M |
| August 06, 2025 | 3.03 | 3.36 | 3.36 | 3.36 | 3.01 | 149.8M |
| August 05, 2025 | 3.01 | 3.05 | 3.05 | 3.05 | 3 | 29.58M |
| August 04, 2025 | 2.98 | 3.01 | 3.01 | 3.01 | 2.97 | 22.2M |
| August 01, 2025 | 2.99 | 3 | 3 | 3.02 | 2.96 | 29.86M |
| July 31, 2025 | 3.02 | 2.99 | 2.99 | 3.07 | 2.97 | 35.26M |
| July 30, 2025 | 3.02 | 3.03 | 3.03 | 3.06 | 3 | 32.32M |
| July 29, 2025 | 3.05 | 3.03 | 3.03 | 3.06 | 3 | 26.7M |
| July 28, 2025 | 3.1 | 3.05 | 3.05 | 3.1 | 3.03 | 36.67M |
| July 25, 2025 | 3.09 | 3.08 | 3.08 | 3.1 | 3.06 | 29.49M |
| July 24, 2025 | 3 | 3.09 | 3.09 | 3.09 | 3 | 52.88M |
| July 23, 2025 | 3.04 | 3.02 | 3.02 | 3.05 | 3.01 | 34.77M |
| July 22, 2025 | 3.03 | 3.04 | 3.04 | 3.06 | 3 | 39.09M |
| July 21, 2025 | 2.99 | 3.03 | 3.03 | 3.04 | 2.98 | 35.47M |
| July 18, 2025 | 3 | 3 | 3 | 3.04 | 2.97 | 29.97M |
| July 17, 2025 | 3 | 2.99 | 2.99 | 3 | 2.96 | 22.76M |
| July 16, 2025 | 2.97 | 2.99 | 2.99 | 3.03 | 2.96 | 37.84M |
| July 15, 2025 | 2.99 | 2.95 | 2.95 | 3 | 2.92 | 28.98M |
| July 14, 2025 | 3.01 | 2.99 | 2.99 | 3.03 | 2.97 | 27.72M |
| July 11, 2025 | 3.02 | 3.01 | 3.01 | 3.03 | 2.98 | 27.8M |
| July 10, 2025 | 2.99 | 3.02 | 3.02 | 3.04 | 2.98 | 32.83M |
| July 09, 2025 | 2.99 | 3 | 3 | 3.01 | 2.96 | 30.77M |
| July 08, 2025 | 2.92 | 2.99 | 2.99 | 2.99 | 2.92 | 34.66M |
| July 07, 2025 | 2.92 | 2.93 | 2.93 | 2.94 | 2.9 | 16.17M |
| July 04, 2025 | 2.95 | 2.92 | 2.92 | 2.97 | 2.91 | 24.57M |
| July 03, 2025 | 2.93 | 2.95 | 2.95 | 2.97 | 2.92 | 23.81M |
| July 02, 2025 | 2.96 | 2.93 | 2.93 | 2.96 | 2.9 | 24.13M |
| July 01, 2025 | 2.97 | 2.96 | 2.96 | 2.98 | 2.92 | 23.64M |
| June 30, 2025 | 2.95 | 2.97 | 2.97 | 2.98 | 2.94 | 31.25M |
| June 27, 2025 | 2.93 | 2.95 | 2.95 | 3 | 2.93 | 33.21M |
| June 26, 2025 | 2.93 | 2.95 | 2.95 | 3 | 2.91 | 48.23M |
| June 25, 2025 | 2.88 | 2.92 | 2.92 | 2.93 | 2.86 | 33.28M |
| June 24, 2025 | 2.83 | 2.9 | 2.9 | 2.9 | 2.83 | 23.85M |
| June 23, 2025 | 2.78 | 2.83 | 2.83 | 2.84 | 2.74 | 22.31M |
| June 20, 2025 | 2.78 | 2.77 | 2.77 | 2.82 | 2.76 | 19.44M |
| June 19, 2025 | 2.86 | 2.79 | 2.79 | 2.87 | 2.78 | 24.85M |
| June 18, 2025 | 2.87 | 2.86 | 2.86 | 2.89 | 2.85 | 17.15M |
| June 17, 2025 | 2.89 | 2.87 | 2.87 | 2.91 | 2.86 | 19.97M |
| June 16, 2025 | 2.88 | 2.89 | 2.89 | 2.89 | 2.86 | 20.23M |
| June 13, 2025 | 2.94 | 2.88 | 2.88 | 2.95 | 2.86 | 38.6M |
| June 12, 2025 | 2.95 | 2.94 | 2.94 | 2.98 | 2.93 | 19.91M |
| June 11, 2025 | 2.92 | 2.96 | 2.96 | 3.04 | 2.92 | 37.14M |
| June 10, 2025 | 3 | 2.92 | 2.92 | 3.01 | 2.89 | 39.56M |
| June 09, 2025 | 2.97 | 3 | 3 | 3.02 | 2.96 | 26.33M |
| June 06, 2025 | 2.96 | 2.97 | 2.97 | 2.99 | 2.94 | 20.52M |
| June 05, 2025 | 2.93 | 2.97 | 2.97 | 2.99 | 2.93 | 27.38M |
| June 04, 2025 | 2.92 | 2.95 | 2.95 | 2.96 | 2.91 | 21.9M |
| June 03, 2025 | 2.9 | 2.92 | 2.92 | 2.94 | 2.84 | 31.29M |
| May 30, 2025 | 3.03 | 2.95 | 2.95 | 3.04 | 2.94 | 30.16M |
| May 29, 2025 | 2.92 | 3.04 | 3.04 | 3.04 | 2.92 | 40.94M |
| May 28, 2025 | 2.95 | 2.92 | 2.92 | 2.98 | 2.91 | 18.68M |
| May 27, 2025 | 2.97 | 2.96 | 2.96 | 2.97 | 2.93 | 18.91M |
| May 26, 2025 | 2.92 | 2.97 | 2.97 | 2.97 | 2.92 | 22.73M |